18.06.2018 13:31:28
EURO STOXX 50
3463.35
EUR
-41.67
-1.19%
18.06.2018 13:16
 
Chart
Kursdaten
Kurs 3463.35 Eröffnung 3500.25
Diff. absolut -41.67 Tages-Hoch 3500.90
Diff. % -1.19 % Tages-Tief 3462.58
Volumen 135435470 Umsatz 2455438029.87
Schlusskurs vom 15.06.2018 3505.02 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 18.06.2018 / 13:16
Währung EUR Aktualisierungsstand 18.06.2018 / 13:31
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.03% 3687.2 3261.9
1 Woche 1.67% 3540.6 3451.5
1 Monat -1.66% 3596.2 3391.0
3 Monate 2.66% 3596.2 3261.9
6 Monate -1.56% 3687.2 3261.9
1 Jahr -0.58% 3708.8 3261.9
3 Jahre 1.95% 3714.3 2672.7
0.75
SMI
6.87
13
0.03
SMI
-5.58
SMI
-7.88
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":0.03,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-7.88,"chartHeight":19.343818899444,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":1.5,"chartHeight":10.609255210645,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":0.02,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":0.72,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 18.06.2018 13:31:28
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 83.70 -1.31% -1.11 145780 84.92 83.64 85.06 177 83.66 83.68 162 5.93% -8.92%
ADIDAS 195.55 -2.27% -4.55 102879 199.10 195.05 199.10 239 195.45 195.55 134 0.38% 19.71%
ALLIANZ 178.38 -1.29% -2.34 154202 179.58 178.18 180.96 75 178.38 178.40 25 1.46% -5.75%
ASML Holding 180.70 -2.32% -4.30 146807 183.60 180.10 183.95 251 180.65 180.75 219 5.41% 27.37%
AXA 21.56 -0.44% -0.10 470878 21.58 21.55 21.83 873 21.55 21.57 1983 -0.51% -12.66%
Ahold Delhaize 20.39 -0.95% -0.20 375283 20.58 20.32 20.59 2058 20.39 20.40 1394 3.42% 12.27%
Air Liquide 109.45 -1.31% -1.45 51306 110.50 109.45 110.70 142 109.40 109.45 176 1.32% 5.27%
Airbus Group 101.54 -2.42% -2.52 51556 103.28 101.36 103.28 136 101.50 101.56 286 3.36% 24.77%
BASF 86.27 -9.29% -8.83 201690 87.37 86.23 87.71 75 85.84 86.28 243 - 1.26%
BAYER 98.45 -1.75% -1.75 227284 99.82 98.29 99.91 57 98.44 98.45 150 1.90% -1.91%
BBVA 5.93 -8.75% -0.57 2364022 5.93 5.93 6.01 2430 5.93 5.94 1206 - -12.58%
BMW 84.60 -1.50% -1.29 153026 85.38 84.55 85.57 444 84.57 84.59 180 0.30% -1.22%
BNP Paribas 53.65 -1.01% -0.55 325016 53.97 53.60 54.31 303 53.63 53.65 1390 1.01% -12.93%
Banco Santander 4.66 -0.53% -0.03 4691410 4.66 4.65 4.74 8995 4.66 4.66 6386 2.54% -14.70%
CRH PLC 2787.00 -1.38% -39.00 53926 2817.00 2787.00 2824.00 115 2785.00 2786.00 375 0.32% 6.08%
Compagnie de Saint-G 40.48 -1.48% -0.61 260255 40.81 40.45 40.95 469 40.48 40.49 264 -3.08% -10.88%
DEUTSCHE BANK 9.47 -0.48% -0.05 707106 9.45 9.44 9.68 322 9.46 9.46 322 -0.09% -39.97%
DEUTSCHE POST 30.17 -0.89% -0.27 320641 30.26 30.10 30.39 366 30.16 30.17 363 -2.04% -23.51%
DEUTSCHE TELEKOM 13.66 -1.16% -0.16 764402 13.72 13.65 13.80 4625 13.65 13.66 4549 3.68% -6.43%
Daimler 61.41 -1.33% -0.83 362107 61.98 61.34 62.19 303 61.40 61.42 287 0.66% -12.04%
Danone 64.20 -1.09% -0.71 149550 64.80 64.14 64.87 425 64.20 64.21 362 0.96% -7.40%
E.ON 9.30 -1.88% -0.18 1002553 9.46 9.28 9.47 1089 9.30 9.30 852 7.03% 4.52%
ENEL 4.84 -0.84% -0.04 3616475 4.87 4.83 4.89 3000 4.84 4.84 4770 6.44% -5.12%
ENI 15.37 -0.95% -0.15 1088776 15.36 15.28 15.51 720 15.37 15.37 1250 1.88% 12.35%
ESSILOR INTL. 119.15 -1.73% -2.10 29191 120.95 119.05 121.00 281 119.05 119.15 120 3.50% 5.39%
Engie S.A. 13.41 -3.70% -0.52 646618 13.81 13.38 13.81 1924 13.41 13.41 789 3.07% -3.10%
FRESENIUS 68.62 -2.36% -1.66 85885 69.60 68.52 69.68 76 68.62 68.64 150 3.69% 8.57%
IBERDROLA 6.58 -2.20% -0.15 1280853 6.70 6.58 6.70 2688 6.58 6.59 6091 5.78% 3.97%
ING Groep 12.57 0.06% 0.01 1600535 12.52 12.52 12.71 750 12.57 12.57 1339 -0.68% -18.18%
INTESA SANPAOLO 2.55 -0.06% -0.00 6446779 2.53 2.53 2.57 11409 2.55 2.55 1239 5.44% -7.64%
Inditex Ind De Desno 29.50 -1.90% -0.57 516804 29.87 29.50 29.88 656 29.48 29.50 686 6.48% 3.42%
L'Oreal 208.50 -2.25% -4.80 41380 212.30 208.50 212.50 223 208.40 208.50 127 3.59% 15.11%
LVMH Moët Henn. L. Vui 296.65 -2.03% -6.15 70375 300.60 296.30 301.00 40 296.60 296.70 35 0.73% 23.06%
Münchener Rück 182.05 -0.38% -0.70 73754 181.55 181.50 183.75 189 181.95 182.05 136 2.24% 1.08%
NOKIA 5.15 -1.34% -0.07 1150861 5.22 5.14 5.22 3390 5.15 5.15 3669 5.92% 34.43%
ORANGE SA 14.54 -0.89% -0.13 332958 14.59 14.54 14.64 767 14.53 14.54 3251 -0.17% 1.35%
PHILIPS 36.19 -0.90% -0.33 209922 36.40 36.16 36.49 200 36.19 36.20 196 1.50% 15.53%
SAFRAN 101.45 -2.31% -2.40 81211 102.80 101.35 102.80 407 101.40 101.45 70 1.47% 20.63%
SAP SE 102.42 -1.27% -1.32 318465 102.49 102.26 103.36 597 102.40 102.42 79 3.35% 11.20%
Sanofi 67.67 -1.72% -1.19 323708 68.81 67.60 69.20 169 67.66 67.67 60 3.78% -4.39%
Schneider Electric 73.82 -2.07% -1.56 99322 74.78 73.78 74.88 416 73.78 73.80 68 2.56% 6.06%
Siemens 118.22 -1.38% -1.66 232227 118.98 118.06 119.32 50 118.22 118.24 177 5.47% 3.26%
Société Générale 36.59 -0.69% -0.26 245471 36.78 36.55 37.08 125 36.57 36.58 200 -0.93% -14.49%
TELEFÓNICA 7.42 -0.51% -0.04 934957 7.43 7.42 7.53 600 7.42 7.88 381 -1.93% -8.13%
Total 52.02 -0.71% -0.37 1119209 52.10 51.92 52.48 1610 52.02 52.03 1116 -1.43% 13.39%
URW (STAPLED SHS) EO 192.54 -0.47% -0.90 19594 193.18 192.00 193.56 114 192.50 192.56 88 0.84% -
Unilever 46.63 -1.02% -0.48 330901 46.99 46.63 47.10 793 46.63 46.63 470 -0.52% 0.11%
Vinci 84.04 -1.43% -1.22 96591 84.90 84.00 84.94 177 84.02 84.06 394 1.11% -0.15%
Vivendi 21.55 -1.19% -0.26 210654 21.75 21.54 21.79 1329 21.55 21.56 1035 1.39% -3.05%
Volkswagen VZ 156.54 -3.08% -4.98 178894 160.23 156.30 160.68 41 156.50 156.54 652 1.23% -3.22%